{"status":"ok","report":{"price_analysis":{"current":74675.0,"change_1d":0.3,"change_7d":-2.3,"change_30d":-21.3,"high_30d":97310.0,"low_30d":72555.0,"position_in_range":9.0,"support":75030.5,"resistance":94834.5},"summary":"FOCUS 200(0098Z0)은(는) 코스피 200를 추종하는 ETF입니다, 순자산 674억. 편입종목 비중·보수율·기초지수 중심으로 분석합니다.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","technical":{"analysis":"RSI(14) 16.3로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-4854.60)가 시그널선(-3485.66)을 하회합니다(데드크로스). 현재가가 SMA20(86105)과 SMA60(88518) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 68583~103627 (현재 위치 17%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 16","rsi_14":16.257213520197865,"macd":-4854.602986831553,"macd_signal":-3485.662037775497,"sma_20":86104.75,"sma_60":88518.41666666667,"bb_upper":103626.73461219505,"bb_lower":68582.76538780495,"atr_14":2963.214285714286},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 630.00. 30일 누적: 외국인 0.00, 기관 82.00.","foreign_trend":"중립","institution_trend":"매수","comment":"외국인 중립, 기관 매수","foreign_flow":0,"institutional_flow":630.0,"data":[{"date":"2026-10-23","foreign_net":0.0,"institution_net":-1.0,"retail_net":1.0},{"date":"2026-10-22","foreign_net":0.0,"institution_net":-12.0,"retail_net":12.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":-4.0,"retail_net":4.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":647.0,"retail_net":-647.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":-652.0,"retail_net":652.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":-1.0,"retail_net":1.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":-5.0,"retail_net":5.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":-5.0,"retail_net":5.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":-5.0,"retail_net":5.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":-7.0,"retail_net":7.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":-3.0,"retail_net":3.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":4.0,"retail_net":-4.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":26.0,"retail_net":-26.0},{"date":"2026-09-28","foreign_net":-96.0,"institution_net":66.0,"retail_net":30.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":-4.0,"retail_net":4.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":-30.0,"retail_net":30.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":-3.0,"retail_net":3.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":7.0,"retail_net":-7.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":165.0,"retail_net":-165.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":-10.0,"retail_net":10.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":362.0,"retail_net":-362.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":-3.0,"retail_net":3.0},{"date":"2026-09-08","foreign_net":96.0,"institution_net":-450.0,"retail_net":354.0}],"periods":{"d1":{"foreign_net":0,"institution_net":-1.0,"retail_net":1.0},"d3":{"foreign_net":0,"institution_net":-13.0,"retail_net":13.0},"d7":{"foreign_net":0,"institution_net":-23.0,"retail_net":23.0},"d14":{"foreign_net":0,"institution_net":-48.0,"retail_net":48.0},"d30":{"foreign_net":0.0,"institution_net":82.0,"retail_net":-82.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"momentum":{"grade":"F","percentile":24,"summary":"RSI 16","metrics":[{"name":"RSI (14)","value":16.3,"unit":"","percentile":16,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-21.3,"unit":"%","percentile":25,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"}},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 16 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 16 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"dividend":{"dividend_yield":0.4926,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":null,"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.49,"summary":"배당수익률 0.49%","metrics":[{"name":"배당수익률","value":0.49,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:40:30.373371+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"available","as_of":"2026-07-04"},"technical":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"is_etf":true,"etf":{"base_index":"코스피 200","issuer":"브이아이자산운용","category":"","expense_ratio":0.05,"aum":67400000000.0,"aum_display":"674억","dividend_yield":null,"tracking_error":1.16,"holdings":[{"ticker":"005930","name":"삼성전자","weight":32.82},{"ticker":"000660","name":"SK하이닉스","weight":30.56},{"ticker":"402340","name":"SK스퀘어","weight":3.32},{"ticker":"009150","name":"삼성전기","weight":2.52},{"ticker":"005380","name":"현대차","weight":1.53},{"ticker":"105560","name":"KB금융","weight":1.18},{"ticker":"055550","name":"신한지주","weight":1.0},{"ticker":"028260","name":"삼성물산","weight":0.95},{"ticker":"012450","name":"한화에어로스페이스","weight":0.88},{"ticker":"034020","name":"두산에너빌리티","weight":0.85}],"holdings_count":10,"source":"naver","as_of":"2026-07-04"},"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based_etf","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":null,"latest_period":null,"foreign_observed":false},"fundamentals_history":[],"current_price":74675.0,"change_pct":0.29,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2025-09-23","close":41047.2344},{"date":"2025-09-24","close":40897.9883},{"date":"2025-09-25","close":40942.7617},{"date":"2025-09-26","close":39947.8008},{"date":"2025-09-29","close":40708.9453},{"date":"2025-09-30","close":40450.2578},{"date":"2025-10-01","close":40947.7383},{"date":"2025-10-02","close":42271.0391},{"date":"2025-10-10","close":43310.7773},{"date":"2025-10-13","close":42649.125},{"date":"2025-10-14","close":42146.668},{"date":"2025-10-15","close":43634.1406},{"date":"2025-10-16","close":44539.5586},{"date":"2025-10-17","close":44743.5234},{"date":"2025-10-20","close":45559.3945},{"date":"2025-10-21","close":45653.918},{"date":"2025-10-22","close":46181.25},{"date":"2025-10-23","close":45917.582},{"date":"2025-10-24","close":46852.8477},{"date":"2025-10-27","close":48295.5469},{"date":"2025-10-28","close":47728.418},{"date":"2025-10-29","close":48837.8008},{"date":"2025-10-30","close":49111.418},{"date":"2025-10-31","close":49235.7891},{"date":"2025-11-03","close":50962.0508},{"date":"2025-11-04","close":49549.1992},{"date":"2025-11-05","close":48116.4531},{"date":"2025-11-06","close":48564.1875},{"date":"2025-11-07","close":47768.2148},{"date":"2025-11-10","close":49181.0625},{"date":"2025-11-11","close":49330.3086},{"date":"2025-11-12","close":50016.832},{"date":"2025-11-13","close":50369.0},{"date":"2025-11-14","close":48181.125},{"date":"2025-11-17","close":49250.7109},{"date":"2025-11-18","close":47529.4258},{"date":"2025-11-19","close":47151.3398},{"date":"2025-11-20","close":48310.4727},{"date":"2025-11-21","close":46235.9727},{"date":"2025-11-24","close":46380.2422},{"date":"2025-11-25","close":46549.3867},{"date":"2025-11-26","close":47693.5938},{"date":"2025-11-27","close":48111.4805},{"date":"2025-11-28","close":47449.8281},{"date":"2025-12-01","close":47151.3398},{"date":"2025-12-02","close":48041.832},{"date":"2025-12-03","close":48877.6016},{"date":"2025-12-04","close":48439.8164},{"date":"2025-12-05","close":49424.832},{"date":"2025-12-08","close":50370.0469},{"date":"2025-12-09","close":49723.3203},{"date":"2025-12-10","close":49947.1875},{"date":"2025-12-11","close":49598.9492},{"date":"2025-12-12","close":50270.5508},{"date":"2025-12-15","close":49181.0625},{"date":"2025-12-16","close":48026.9062},{"date":"2025-12-17","close":48922.375},{"date":"2025-12-18","close":48514.4375},{"date":"2025-12-19","close":48643.7852},{"date":"2025-12-22","close":49723.3203},{"date":"2025-12-23","close":49962.1094},{"date":"2025-12-24","close":49897.4375},{"date":"2025-12-26","close":50320.3008},{"date":"2025-12-29","close":51613.7539},{"date":"2025-12-30","close":51703.3008},{"date":"2026-01-02","close":53255.4414},{"date":"2026-01-05","close":55215.5234},{"date":"2026-01-06","close":56106.0156},{"date":"2026-01-07","close":56474.1484},{"date":"2026-01-08","close":56882.0859},{"date":"2026-01-09","close":57120.875},{"date":"2026-01-12","close":57464.1406},{"date":"2026-01-13","close":58275.0352},{"date":"2026-01-14","close":58538.6992},{"date":"2026-01-15","close":59354.5703},{"date":"2026-01-16","close":60185.3672},{"date":"2026-01-19","close":61155.457},{"date":"2026-01-20","close":60767.418},{"date":"2026-01-21","close":61200.2305},{"date":"2026-01-22","close":61687.7617},{"date":"2026-01-23","close":62060.8711},{"date":"2026-01-26","close":61329.5742},{"date":"2026-01-27","close":63339.4023},{"date":"2026-01-28","close":64821.8984},{"date":"2026-01-29","close":65563.1484},{"date":"2026-01-30","close":66359.1172},{"date":"2026-02-02","close":62324.5391},{"date":"2026-02-03","close":66707.3594},{"date":"2026-02-04","close":67334.1797},{"date":"2026-02-05","close":64662.7031},{"date":"2026-02-06","close":64140.3477},{"date":"2026-02-09","close":66592.9375},{"date":"2026-02-10","close":66891.4219},{"date":"2026-02-11","close":67194.8828},{"date":"2026-02-12","close":69572.8516},{"date":"2026-02-13","close":69687.2734},{"date":"2026-02-19","close":71577.7031},{"date":"2026-02-20","close":73214.4141},{"date":"2026-02-23","close":73900.9453},{"date":"2026-02-24","close":75721.7266},{"date":"2026-02-25","close":77184.3203},{"date":"2026-02-26","close":81064.6875},{"date":"2026-02-27","close":80159.2656},{"date":"2026-03-03","close":73602.4531},{"date":"2026-03-04","close":65423.8516},{"date":"2026-03-05","close":70990.6719},{"date":"2026-03-06","close":70682.2344},{"date":"2026-03-09","close":66155.1484},{"date":"2026-03-10","close":70736.9609},{"date":"2026-03-11","close":71712.0234},{"date":"2026-03-12","close":70761.8359},{"date":"2026-03-13","close":69304.2109},{"date":"2026-03-16","close":70995.6484},{"date":"2026-03-17","close":71980.6641},{"date":"2026-03-18","close":76025.1875},{"date":"2026-03-19","close":73696.9766},{"date":"2026-03-20","close":74194.4531},{"date":"2026-03-23","close":68941.0469},{"date":"2026-03-24","close":71070.2734},{"date":"2026-03-25","close":72040.3672},{"date":"2026-03-26","close":69458.4297},{"date":"2026-03-27","close":68886.3203},{"date":"2026-03-30","close":67015.7891},{"date":"2026-03-31","close":63991.1016},{"date":"2026-04-01","close":70333.9922},{"date":"2026-04-02","close":66607.8594},{"date":"2026-04-03","close":68866.4219},{"date":"2026-04-06","close":69622.6016},{"date":"2026-04-07","close":70403.6406},{"date":"2026-04-08","close":76030.1641},{"date":"2026-04-09","close":74224.3047},{"date":"2026-04-10","close":75388.4141},{"date":"2026-04-13","close":74458.1172},{"date":"2026-04-14","close":77020.1562},{"date":"2026-04-15","close":78970.2812},{"date":"2026-04-16","close":80164.2422},{"date":"2026-04-17","close":79880.6719},{"date":"2026-04-20","close":80378.1562},{"date":"2026-04-21","close":82865.5703},{"date":"2026-04-22","close":82701.3984},{"date":"2026-04-23","close":83258.5781},{"date":"2026-04-24","close":83507.3203},{"date":"2026-04-27","close":85711.1641},{"date":"2026-04-28","close":85795.7344},{"date":"2026-04-29","close":86394.7969},{"date":"2026-04-30","close":85665.9375},{"date":"2026-05-04","close":90368.5781},{"date":"2026-05-06","close":97088.0625},{"date":"2026-05-07","close":98500.8516},{"date":"2026-05-08","close":98775.4219},{"date":"2026-05-11","close":104087.1094},{"date":"2026-05-12","close":101446.2422},{"date":"2026-05-13","close":104726.1094},{"date":"2026-05-14","close":106503.3281},{"date":"2026-05-15","close":98967.125},{"date":"2026-05-18","close":99763.875},{"date":"2026-05-19","close":97547.3438},{"date":"2026-05-20","close":96693.6797},{"date":"2026-05-21","close":104835.9375},{"date":"2026-05-22","close":104691.1641},{"date":"2026-05-26","close":108465.2578},{"date":"2026-05-27","close":111650.2734},{"date":"2026-05-28","close":111210.9609},{"date":"2026-05-29","close":114635.6016},{"date":"2026-06-01","close":120636.2109},{"date":"2026-06-02","close":120136.9922},{"date":"2026-06-04","close":118544.4844},{"date":"2026-06-05","close":111525.4688},{"date":"2026-06-08","close":101196.6328},{"date":"2026-06-09","close":110926.4062},{"date":"2026-06-10","close":105395.0625},{"date":"2026-06-11","close":106088.9766},{"date":"2026-06-12","close":110856.5156},{"date":"2026-06-15","close":116173.1953},{"date":"2026-06-16","close":119248.3828},{"date":"2026-06-17","close":120785.9766},{"date":"2026-06-18","close":125568.4922},{"date":"2026-06-19","close":125543.5312},{"date":"2026-06-22","close":126142.5938},{"date":"2026-06-23","close":113712.0469},{"date":"2026-06-24","close":118210.0078},{"date":"2026-06-25","close":125413.7344},{"date":"2026-06-26","close":115020.0},{"date":"2026-06-29","close":116747.2969},{"date":"2026-06-30","close":118219.9922},{"date":"2026-07-01","close":115010.0156},{"date":"2026-07-02","close":104791.0078},{"date":"2026-07-03","close":112114.5469},{"date":"2026-07-06","close":110347.3125},{"date":"2026-07-07","close":104042.1797},{"date":"2026-07-08","close":99524.25},{"date":"2026-07-09","close":100357.9453},{"date":"2026-07-10","close":103687.7344},{"date":"2026-07-13","close":93169.1953},{"date":"2026-07-14","close":94307.4141},{"date":"2026-07-15","close":100133.2969},{"date":"2026-07-16","close":92664.9844},{"date":"2026-07-20","close":89115.5391},{"date":"2026-07-21","close":92480.2734},{"date":"2026-07-22","close":93169.1953},{"date":"2026-07-23","close":96958.2656},{"date":"2026-07-24","close":91102.4297},{"date":"2026-07-27","close":91626.6094},{"date":"2026-07-28","close":81702.1406},{"date":"2026-07-29","close":76680.0},{"date":"2026-07-30","close":75445.0},{"date":"2026-07-31","close":91090.0},{"date":"2026-08-03","close":85270.0},{"date":"2026-08-04","close":85160.0},{"date":"2026-08-05","close":89635.0},{"date":"2026-08-06","close":84500.0},{"date":"2026-08-07","close":83985.0},{"date":"2026-08-10","close":84305.0},{"date":"2026-08-11","close":85105.0},{"date":"2026-08-12","close":87710.0},{"date":"2026-08-13","close":91630.0},{"date":"2026-08-14","close":93760.0},{"date":"2026-08-18","close":92510.0},{"date":"2026-08-19","close":86725.0},{"date":"2026-08-20","close":92680.0},{"date":"2026-08-21","close":94310.0},{"date":"2026-08-24","close":90005.0},{"date":"2026-08-25","close":90925.0},{"date":"2026-08-26","close":92365.0},{"date":"2026-08-27","close":93265.0},{"date":"2026-08-28","close":91610.0},{"date":"2026-08-31","close":91450.0},{"date":"2026-09-01","close":92575.0},{"date":"2026-09-02","close":88595.0},{"date":"2026-09-03","close":88760.0},{"date":"2026-09-04","close":90500.0},{"date":"2026-09-07","close":94375.0},{"date":"2026-09-08","close":94840.0},{"date":"2026-09-09","close":95597.0},{"date":"2026-09-10","close":95735.0},{"date":"2026-09-11","close":94075.0},{"date":"2026-09-14","close":90460.0},{"date":"2026-09-15","close":89445.0},{"date":"2026-09-16","close":91305.0},{"date":"2026-09-17","close":90655.0},{"date":"2026-09-18","close":93600.0},{"date":"2026-09-21","close":95045.0},{"date":"2026-09-22","close":95850.0},{"date":"2026-09-23","close":96770.0},{"date":"2026-09-28","close":93755.0},{"date":"2026-09-29","close":93865.0},{"date":"2026-09-30","close":93550.0},{"date":"2026-10-01","close":95140.0},{"date":"2026-10-02","close":95725.0},{"date":"2026-10-06","close":94495.0},{"date":"2026-10-07","close":93165.0},{"date":"2026-10-08","close":90985.0},{"date":"2026-10-12","close":87270.0},{"date":"2026-10-13","close":81460.0},{"date":"2026-10-14","close":81175.0},{"date":"2026-10-15","close":75060.0},{"date":"2026-10-16","close":76235.0},{"date":"2026-10-19","close":76395.0},{"date":"2026-10-20","close":74635.0},{"date":"2026-10-21","close":77430.0},{"date":"2026-10-22","close":74460.0},{"date":"2026-10-23","close":72555.0}],"chart_data":[{"date":"2025-09-23","open":41007,"high":41112,"low":40754,"close":41047,"volume":4569},{"date":"2025-09-24","open":41048,"high":41048,"low":40471,"close":40898,"volume":1980},{"date":"2025-09-25","open":40860,"high":41038,"low":40695,"close":40943,"volume":19149},{"date":"2025-09-26","open":40470,"high":40470,"low":39664,"close":39948,"volume":15343},{"date":"2025-09-29","open":40345,"high":40719,"low":40340,"close":40709,"volume":3805},{"date":"2025-09-30","open":40590,"high":40590,"low":40450,"close":40450,"volume":1226},{"date":"2025-10-01","open":40898,"high":40948,"low":40695,"close":40948,"volume":3828},{"date":"2025-10-02","open":41983,"high":42475,"low":41833,"close":42271,"volume":9936},{"date":"2025-10-10","open":43351,"high":43351,"low":42982,"close":43311,"volume":296},{"date":"2025-10-13","open":42062,"high":42649,"low":42062,"close":42649,"volume":104},{"date":"2025-10-14","open":43361,"high":43361,"low":42092,"close":42147,"volume":781},{"date":"2025-10-15","open":43002,"high":43664,"low":43002,"close":43634,"volume":53},{"date":"2025-10-16","open":44038,"high":44540,"low":44038,"close":44540,"volume":3029},{"date":"2025-10-17","open":44541,"high":44744,"low":44277,"close":44744,"volume":185},{"date":"2025-10-20","open":44743,"high":45604,"low":44540,"close":45559,"volume":2670},{"date":"2025-10-21","open":46340,"high":46340,"low":45589,"close":45654,"volume":2105},{"date":"2025-10-22","open":45484,"high":46181,"low":45470,"close":46181,"volume":774},{"date":"2025-10-23","open":45808,"high":46673,"low":45664,"close":45918,"volume":128},{"date":"2025-10-24","open":46191,"high":46853,"low":46096,"close":46853,"volume":85},{"date":"2025-10-27","open":47927,"high":48301,"low":47699,"close":48296,"volume":13143},{"date":"2025-10-28","open":48295,"high":48295,"low":47304,"close":47728,"volume":12642},{"date":"2025-10-29","open":47913,"high":48838,"low":47729,"close":48838,"volume":2804},{"date":"2025-10-30","open":48862,"high":49146,"low":48752,"close":49111,"volume":811},{"date":"2025-10-31","open":48993,"high":49251,"low":48884,"close":49236,"volume":104},{"date":"2025-11-03","open":50286,"high":50962,"low":50231,"close":50962,"volume":359,"rsi_14":92.08,"sma_20":45450.45},{"date":"2025-11-04","open":50962,"high":50962,"low":49549,"close":49549,"volume":623,"rsi_14":78.43,"sma_20":45905.4},{"date":"2025-11-05","open":49549,"high":49549,"low":47062,"close":48116,"volume":474,"rsi_14":66.36,"sma_20":46263.85},{"date":"2025-11-06","open":49578,"high":49578,"low":48115,"close":48564,"volume":692,"rsi_14":67.1,"sma_20":46578.55},{"date":"2025-11-07","open":48565,"high":48565,"low":46773,"close":47768,"volume":1090,"rsi_14":59.9,"sma_20":46801.4},{"date":"2025-11-10","open":48290,"high":49190,"low":48290,"close":49181,"volume":17,"rsi_14":64.14,"sma_20":47128.05},{"date":"2025-11-11","open":50136,"high":50216,"low":49191,"close":49330,"volume":148,"rsi_14":63.02,"sma_20":47487.2},{"date":"2025-11-12","open":49445,"high":50056,"low":49445,"close":50017,"volume":69,"rsi_14":66.37,"sma_20":47806.35},{"date":"2025-11-13","open":50016,"high":50394,"low":50016,"close":50369,"volume":19,"rsi_14":64.73,"sma_20":48097.85},{"date":"2025-11-14","open":50370,"high":50370,"low":48176,"close":48181,"volume":2997,"rsi_14":49.55,"sma_20":48269.75},{"date":"2025-11-17","open":48689,"high":49251,"low":48689,"close":49251,"volume":1951,"rsi_14":55.77,"sma_20":48454.3},{"date":"2025-11-18","open":47818,"high":47818,"low":47465,"close":47529,"volume":700,"rsi_14":45.26,"sma_20":48548.05},{"date":"2025-11-19","open":47384,"high":47384,"low":46255,"close":47151,"volume":10,"rsi_14":42.95,"sma_20":48596.6},{"date":"2025-11-20","open":48225,"high":48578,"low":48045,"close":48310,"volume":2540,"rsi_14":46.91,"sma_20":48716.25},{"date":"2025-11-21","open":46166,"high":46912,"low":45908,"close":46236,"volume":1096,"rsi_14":34.54,"sma_20":48685.4},{"date":"2025-11-24","open":46718,"high":46927,"low":46236,"close":46380,"volume":10,"rsi_14":38.69,"sma_20":48589.6},{"date":"2025-11-25","open":46554,"high":46599,"low":46514,"close":46549,"volume":904,"rsi_14":43.86,"sma_20":48530.65},{"date":"2025-11-26","open":47231,"high":47744,"low":47231,"close":47694,"volume":254,"rsi_14":46.76,"sma_20":48473.45},{"date":"2025-11-27","open":48509,"high":48674,"low":47942,"close":48111,"volume":296,"rsi_14":52.21,"sma_20":48435.65},{"date":"2025-11-28","open":47694,"high":47694,"low":47261,"close":47450,"volume":164,"rsi_14":44.07,"sma_20":48358.45},{"date":"2025-12-01","open":47753,"high":47753,"low":46927,"close":47151,"volume":91,"rsi_14":42.38,"sma_20":48179.9},{"date":"2025-12-02","open":47843,"high":48156,"low":47838,"close":48042,"volume":177,"rsi_14":43.3,"sma_20":48116.75},{"date":"2025-12-03","open":48310,"high":50176,"low":48310,"close":48878,"volume":180,"rsi_14":45.36,"sma_20":48167.25},{"date":"2025-12-04","open":48325,"high":48440,"low":48146,"close":48440,"volume":58,"rsi_14":52.17,"sma_20":48173.3},{"date":"2025-12-05","open":48495,"high":49425,"low":48495,"close":49425,"volume":106,"rsi_14":51.84,"sma_20":48268.7},{"date":"2025-12-08","open":49405,"high":50370,"low":49405,"close":50370,"volume":31,"rsi_14":64.32,"sma_20":48340.9},{"date":"2025-12-09","open":49713,"high":50082,"low":49664,"close":49723,"volume":10,"rsi_14":62.74,"sma_20":48373.2},{"date":"2025-12-10","open":49848,"high":49947,"low":49848,"close":49947,"volume":4,"rsi_14":59.31,"sma_20":48382.4},{"date":"2025-12-11","open":50067,"high":50067,"low":49599,"close":49599,"volume":23384,"rsi_14":71.45,"sma_20":48356.45},{"date":"2025-12-12","open":49748,"high":50276,"low":49748,"close":50271,"volume":211,"rsi_14":73.15,"sma_20":48473.7},{"date":"2025-12-15","open":48146,"high":49300,"low":48146,"close":49181,"volume":1467,"rsi_14":64.58,"sma_20":48482.75},{"date":"2025-12-16","open":48659,"high":48659,"low":47982,"close":48027,"volume":84,"rsi_14":52.92,"sma_20":48519.85},{"date":"2025-12-17","open":48315,"high":48932,"low":48022,"close":48922,"volume":129,"rsi_14":54.02,"sma_20":48620.8},{"date":"2025-12-18","open":48654,"high":48654,"low":48072,"close":48514,"volume":7,"rsi_14":55.41,"sma_20":48643.3},{"date":"2025-12-19","open":48554,"high":48644,"low":48554,"close":48644,"volume":51,"rsi_14":57.72,"sma_20":48776.05},{"date":"2025-12-22","open":49300,"high":49723,"low":49300,"close":49723,"volume":19,"rsi_14":58.54,"sma_20":48955.85,"sma_60":46959.75},{"date":"2025-12-23","open":49848,"high":50111,"low":49848,"close":49962,"volume":25,"rsi_14":55.86,"sma_20":49139.15,"sma_60":47112.57},{"date":"2025-12-24","open":49892,"high":50052,"low":49883,"close":49897,"volume":13,"rsi_14":58.21,"sma_20":49262.0,"sma_60":47266.8},{"date":"2025-12-26","open":50231,"high":50335,"low":50231,"close":50320,"volume":74,"rsi_14":55.38,"sma_20":49373.0,"sma_60":47427.37},{"date":"2025-12-29","open":51400,"high":51624,"low":51236,"close":51614,"volume":160,"rsi_14":57.18,"sma_20":49582.25,"sma_60":47626.17},{"date":"2025-12-30","open":51614,"high":51937,"low":51614,"close":51703,"volume":1215,"rsi_14":62.21,"sma_20":49811.0,"sma_60":47813.78},{"date":"2026-01-02","open":51967,"high":53395,"low":51967,"close":53255,"volume":62,"rsi_14":67.53,"sma_20":50073.0,"sma_60":48031.72},{"date":"2026-01-05","open":54633,"high":55216,"low":54270,"close":55216,"volume":3576,"rsi_14":75.42,"sma_20":50391.5,"sma_60":48274.2},{"date":"2026-01-06","open":55201,"high":56106,"low":54748,"close":56106,"volume":3023,"rsi_14":75.89,"sma_20":50776.75,"sma_60":48509.53},{"date":"2026-01-07","open":56484,"high":57529,"low":56106,"close":56474,"volume":107,"rsi_14":84.58,"sma_20":51131.0,"sma_60":48733.7},{"date":"2026-01-08","open":57355,"high":57603,"low":56882,"close":56882,"volume":23,"rsi_14":95.18,"sma_20":51458.25,"sma_60":48975.73},{"date":"2026-01-09","open":56310,"high":57121,"low":56310,"close":57121,"volume":110,"rsi_14":94.83,"sma_20":51830.0,"sma_60":49230.13},{"date":"2026-01-12","open":57812,"high":57812,"low":57096,"close":57464,"volume":139,"rsi_14":99.29,"sma_20":52207.75,"sma_60":49465.5},{"date":"2026-01-13","open":57788,"high":58275,"low":57464,"close":58275,"volume":292,"rsi_14":99.34,"sma_20":52643.75,"sma_60":49699.35},{"date":"2026-01-14","open":57832,"high":58539,"low":57832,"close":58539,"volume":162,"rsi_14":99.28,"sma_20":53059.25,"sma_60":49934.23},{"date":"2026-01-15","open":58345,"high":59360,"low":58345,"close":59355,"volume":38,"rsi_14":99.32,"sma_20":53570.5,"sma_60":50169.18},{"date":"2026-01-16","open":60185,"high":60335,"low":60116,"close":60185,"volume":53,"rsi_14":100.0,"sma_20":54181.5,"sma_60":50416.47},{"date":"2026-01-19","open":60185,"high":61305,"low":59902,"close":61155,"volume":2100,"rsi_14":100.0,"sma_20":54796.25,"sma_60":50671.22},{"date":"2026-01-20","open":61155,"high":61155,"low":60175,"close":60767,"volume":57,"rsi_14":96.09,"sma_20":55412.0,"sma_60":50923.85},{"date":"2026-01-21","open":60767,"high":61688,"low":60464,"close":61200,"volume":62,"rsi_14":96.22,"sma_20":56043.0,"sma_60":51168.15},{"date":"2026-01-22","open":61220,"high":62215,"low":61220,"close":61688,"volume":76,"rsi_14":95.79,"sma_20":56644.25,"sma_60":51396.57},{"date":"2026-01-23","open":61688,"high":62200,"low":61623,"close":62061,"volume":20,"rsi_14":94.91,"sma_20":57252.25,"sma_60":51640.68},{"date":"2026-01-26","open":62061,"high":62061,"low":61330,"close":61330,"volume":176,"rsi_14":85.0,"sma_20":57826.75,"sma_60":51854.07},{"date":"2026-01-27","open":61215,"high":63573,"low":61215,"close":63339,"volume":22,"rsi_14":87.7,"sma_20":58481.0,"sma_60":52096.55},{"date":"2026-01-28","open":64429,"high":64961,"low":64175,"close":64822,"volume":141,"rsi_14":89.0,"sma_20":59144.75,"sma_60":52361.82},{"date":"2026-01-29","open":64822,"high":65717,"low":64305,"close":65563,"volume":76,"rsi_14":89.52,"sma_20":59841.25,"sma_60":52610.72},{"date":"2026-01-30","open":65543,"high":66359,"low":65528,"close":66359,"volume":288,"rsi_14":89.95,"sma_20":60499.75,"sma_60":52896.5},{"date":"2026-02-02","open":66359,"high":66359,"low":62325,"close":62325,"volume":146,"rsi_14":64.1,"sma_20":60857.0,"sma_60":53138.58},{"date":"2026-02-03","open":64747,"high":66707,"low":64727,"close":66707,"volume":136,"rsi_14":72.11,"sma_20":61389.75,"sma_60":53446.6},{"date":"2026-02-04","open":66449,"high":67334,"low":66449,"close":67334,"volume":206,"rsi_14":71.82,"sma_20":61935.5,"sma_60":53778.4},{"date":"2026-02-05","open":66493,"high":66493,"low":64663,"close":64663,"volume":27,"rsi_14":61.12,"sma_20":62326.5,"sma_60":54041.88},{"date":"2026-02-06","open":64663,"high":64663,"low":62514,"close":64140,"volume":5058,"rsi_14":57.58,"sma_20":62679.25,"sma_60":54294.15},{"date":"2026-02-09","open":66881,"high":66881,"low":66518,"close":66593,"volume":30,"rsi_14":63.4,"sma_20":63138.0,"sma_60":54576.05},{"date":"2026-02-10","open":67175,"high":67439,"low":66891,"close":66891,"volume":195,"rsi_14":63.17,"sma_20":63571.0,"sma_60":54857.07},{"date":"2026-02-11","open":67658,"high":67658,"low":67195,"close":67195,"volume":3,"rsi_14":62.85,"sma_20":64006.0,"sma_60":55179.65},{"date":"2026-02-12","open":70876,"high":70876,"low":68140,"close":69573,"volume":251,"rsi_14":66.03,"sma_20":64519.5,"sma_60":55524.25},{"date":"2026-02-13","open":69573,"high":70329,"low":69409,"close":69687,"volume":2599,"rsi_14":68.32,"sma_20":64997.0,"sma_60":55899.45},{"date":"2026-02-19","open":71598,"high":71762,"low":69687,"close":71578,"volume":937,"rsi_14":68.15,"sma_20":65520.75,"sma_60":56312.6},{"date":"2026-02-20","open":71996,"high":73548,"low":71996,"close":73214,"volume":243,"rsi_14":68.36,"sma_20":66146.25,"sma_60":56733.85},{"date":"2026-02-23","open":73214,"high":74413,"low":73214,"close":73901,"volume":68,"rsi_14":68.29,"sma_20":66784.5,"sma_60":57201.18},{"date":"2026-02-24","open":74344,"high":75742,"low":73901,"close":75722,"volume":51,"rsi_14":69.65,"sma_20":67489.75,"sma_60":57696.62},{"date":"2026-02-25","open":76553,"high":77632,"low":76553,"close":77184,"volume":91,"rsi_14":84.97,"sma_20":68249.75,"sma_60":58213.72},{"date":"2026-02-26","open":81796,"high":81796,"low":77796,"close":81065,"volume":138,"rsi_14":84.6,"sma_20":69241.5,"sma_60":58776.75},{"date":"2026-02-27","open":81065,"high":81085,"low":78806,"close":80159,"volume":92,"rsi_14":80.5,"sma_20":70086.75,"sma_60":59313.58},{"date":"2026-03-03","open":78085,"high":78902,"low":73602,"close":73602,"volume":167,"rsi_14":66.94,"sma_20":70509.3,"sma_60":59745.43},{"date":"2026-03-04","open":69369,"high":71229,"low":64632,"close":65424,"volume":832,"rsi_14":51.45,"sma_20":70485.7,"sma_60":60045.98},{"date":"2026-03-05","open":71450,"high":72678,"low":70359,"close":70991,"volume":995,"rsi_14":55.61,"sma_20":70700.4,"sma_60":60424.38},{"date":"2026-03-06","open":70990,"high":71254,"low":69588,"close":70682,"volume":254,"rsi_14":54.77,"sma_20":71102.45,"sma_60":60783.65},{"date":"2026-03-09","open":66275,"high":66543,"low":64315,"close":66155,"volume":3571,"rsi_14":48.29,"sma_20":71057.9,"sma_60":61074.8},{"date":"2026-03-10","open":69801,"high":71349,"low":69648,"close":70737,"volume":2187,"rsi_14":50.95,"sma_20":71210.95,"sma_60":61425.82},{"date":"2026-03-11","open":72006,"high":72945,"low":71712,"close":71712,"volume":118,"rsi_14":51.92,"sma_20":71547.0,"sma_60":61777.25},{"date":"2026-03-12","open":71180,"high":71180,"low":70762,"close":70762,"volume":78,"rsi_14":48.61,"sma_20":71861.8,"sma_60":62123.68},{"date":"2026-03-13","open":68170,"high":70105,"low":68170,"close":69304,"volume":130,"rsi_14":44.94,"sma_20":71980.45,"sma_60":62442.07},{"date":"2026-03-16","open":70320,"high":70996,"low":69639,"close":70996,"volume":190,"rsi_14":46.21,"sma_20":72168.65,"sma_60":62794.47},{"date":"2026-03-17","open":72707,"high":72990,"low":71971,"close":71981,"volume":182,"rsi_14":45.14,"sma_20":72390.9,"sma_60":63152.05},{"date":"2026-03-18","open":74318,"high":76025,"low":73965,"close":76025,"volume":13,"rsi_14":48.28,"sma_20":72695.9,"sma_60":63595.3},{"date":"2026-03-19","open":73876,"high":75050,"low":73627,"close":73697,"volume":105,"rsi_14":41.05,"sma_20":72878.7,"sma_60":64019.07},{"date":"2026-03-20","open":74513,"high":74513,"low":73816,"close":74194,"volume":8,"rsi_14":42.6,"sma_20":72991.35,"sma_60":64436.12},{"date":"2026-03-23","open":71005,"high":71005,"low":68941,"close":68941,"volume":2301,"rsi_14":44.36,"sma_20":72759.1,"sma_60":64772.45},{"date":"2026-03-24","open":71558,"high":71647,"low":69229,"close":71070,"volume":139,"rsi_14":58.0,"sma_20":72598.8,"sma_60":65142.1},{"date":"2026-03-25","open":72632,"high":73506,"low":71965,"close":72040,"volume":50363,"rsi_14":51.71,"sma_20":72395.55,"sma_60":65509.85,"sma_120":56234.8},{"date":"2026-03-26","open":70925,"high":70925,"low":69458,"close":69458,"volume":16,"rsi_14":48.15,"sma_20":71989.7,"sma_60":65830.57,"sma_120":56471.57},{"date":"2026-03-27","open":67378,"high":69522,"low":66423,"close":68886,"volume":4778,"rsi_14":54.71,"sma_20":71360.25,"sma_60":66142.83,"sma_120":56704.82},{"date":"2026-03-30","open":66439,"high":68812,"low":66075,"close":67016,"volume":31,"rsi_14":42.93,"sma_20":70682.75,"sma_60":66416.83,"sma_120":56922.1},{"date":"2026-03-31","open":64877,"high":65901,"low":63991,"close":63991,"volume":8,"rsi_14":36.39,"sma_20":70202.2,"sma_60":66618.75,"sma_120":57122.46},{"date":"2026-04-01","open":67489,"high":70334,"low":67489,"close":70334,"volume":9969,"rsi_14":49.37,"sma_20":70447.7,"sma_60":66924.88,"sma_120":57369.33},{"date":"2026-04-02","open":70857,"high":70857,"low":65643,"close":66608,"volume":18361,"rsi_14":46.26,"sma_20":70228.6,"sma_60":67142.92,"sma_120":57587.32},{"date":"2026-04-03","open":68985,"high":68985,"low":67820,"close":68866,"volume":24,"rsi_14":47.09,"sma_20":70137.85,"sma_60":67365.77,"sma_120":57819.98},{"date":"2026-04-06","open":69737,"high":69931,"low":69419,"close":69623,"volume":84,"rsi_14":47.27,"sma_20":70328.9,"sma_60":67592.18,"sma_120":58050.86},{"date":"2026-04-07","open":71050,"high":71050,"low":69628,"close":70404,"volume":24,"rsi_14":42.13,"sma_20":70330.1,"sma_60":67825.52,"sma_120":58279.61},{"date":"2026-04-08","open":75309,"high":76030,"low":74722,"close":76030,"volume":259,"rsi_14":53.7,"sma_20":70565.3,"sma_60":68146.27,"sma_120":58561.0},{"date":"2026-04-09","open":74667,"high":74667,"low":74224,"close":74224,"volume":43,"rsi_14":50.53,"sma_20":70757.25,"sma_60":68432.77,"sma_120":58831.45},{"date":"2026-04-10","open":75995,"high":76105,"low":75388,"close":75388,"volume":31,"rsi_14":60.04,"sma_20":71080.6,"sma_60":68733.02,"sma_120":59099.26},{"date":"2026-04-13","open":73394,"high":74975,"low":73394,"close":74458,"volume":47,"rsi_14":55.74,"sma_20":71272.65,"sma_60":69004.1,"sma_120":59351.72},{"date":"2026-04-14","open":77592,"high":77592,"low":77020,"close":77020,"volume":43,"rsi_14":57.8,"sma_20":71544.15,"sma_60":69313.68,"sma_120":59623.96},{"date":"2026-04-15","open":79930,"high":79930,"low":78970,"close":78970,"volume":168,"rsi_14":64.66,"sma_20":71711.4,"sma_60":69642.27,"sma_120":59905.72},{"date":"2026-04-16","open":79627,"high":80622,"low":79627,"close":80164,"volume":6154,"rsi_14":66.97,"sma_20":72055.1,"sma_60":69976.93,"sma_120":60196.7},{"date":"2026-04-17","open":80309,"high":80363,"low":79881,"close":79881,"volume":651,"rsi_14":70.2,"sma_20":72359.7,"sma_60":70290.6,"sma_120":60480.91},{"date":"2026-04-20","open":79881,"high":80975,"low":79811,"close":80378,"volume":83,"rsi_14":77.7,"sma_20":72951.95,"sma_60":70619.1,"sma_120":60771.47},{"date":"2026-04-21","open":81458,"high":82866,"low":81458,"close":82866,"volume":34,"rsi_14":74.46,"sma_20":73562.75,"sma_60":70982.02,"sma_120":61075.08},{"date":"2026-04-22","open":82527,"high":82701,"low":82199,"close":82701,"volume":185,"rsi_14":86.03,"sma_20":74116.75,"sma_60":71334.02,"sma_120":61365.29},{"date":"2026-04-23","open":84060,"high":84477,"low":82681,"close":83259,"volume":111,"rsi_14":84.92,"sma_20":74827.85,"sma_60":71689.1,"sma_120":61664.89},{"date":"2026-04-24","open":83418,"high":83507,"low":82940,"close":83507,"volume":21,"rsi_14":84.28,"sma_20":75580.05,"sma_60":72060.6,"sma_120":61957.33},{"date":"2026-04-27","open":84905,"high":85756,"low":84905,"close":85711,"volume":18,"rsi_14":85.31,"sma_20":76536.55,"sma_60":72435.35,"sma_120":62265.95},{"date":"2026-04-28","open":85602,"high":86219,"low":85602,"close":85796,"volume":31,"rsi_14":80.27,"sma_20":77648.55,"sma_60":72786.68,"sma_120":62574.25},{"date":"2026-04-29","open":85247,"high":86395,"low":85247,"close":86395,"volume":49,"rsi_14":90.58,"sma_20":78458.4,"sma_60":73130.6,"sma_120":62870.66},{"date":"2026-04-30","open":87059,"high":87059,"low":85666,"close":85666,"volume":92,"rsi_14":85.17,"sma_20":79418.05,"sma_60":73449.02,"sma_120":63172.76},{"date":"2026-05-04","open":87318,"high":90369,"low":87263,"close":90369,"volume":147,"rsi_14":93.46,"sma_20":80500.25,"sma_60":73913.52,"sma_120":63526.05},{"date":"2026-05-06","open":94617,"high":97293,"low":93903,"close":97088,"volume":147,"rsi_14":94.68,"sma_20":81863.5,"sma_60":74416.77,"sma_120":63931.68},{"date":"2026-05-07","open":98885,"high":98885,"low":95521,"close":98501,"volume":68,"rsi_14":94.55,"sma_20":83258.25,"sma_60":74933.1,"sma_120":64355.75},{"date":"2026-05-08","open":96339,"high":98805,"low":96294,"close":98775,"volume":146,"rsi_14":94.31,"sma_20":84384.0,"sma_60":75498.77,"sma_120":64770.32},{"date":"2026-05-11","open":103408,"high":104950,"low":103213,"close":104087,"volume":237,"rsi_14":96.52,"sma_20":85866.5,"sma_60":76161.85,"sma_120":65228.0},{"date":"2026-05-12","open":106178,"high":106178,"low":99973,"close":101446,"volume":110,"rsi_14":87.31,"sma_20":87158.25,"sma_60":76739.77,"sma_120":65657.91},{"date":"2026-05-13","open":97846,"high":104726,"low":97846,"close":104726,"volume":75,"rsi_14":87.66,"sma_20":88661.0,"sma_60":77367.43,"sma_120":66112.25},{"date":"2026-05-14","open":104736,"high":106708,"low":104736,"close":106503,"volume":107,"rsi_14":88.86,"sma_20":90124.0,"sma_60":78019.68,"sma_120":66599.67},{"date":"2026-05-15","open":106458,"high":107277,"low":98480,"close":98967,"volume":455,"rsi_14":70.71,"sma_20":91111.6,"sma_60":78506.3,"sma_120":67015.27},{"date":"2026-05-18","open":97765,"high":101681,"low":96470,"close":99764,"volume":134,"rsi_14":71.13,"sma_20":92079.1,"sma_60":79004.3,"sma_120":67451.88},{"date":"2026-05-19","open":98910,"high":99040,"low":95929,"close":97547,"volume":57,"rsi_14":65.27,"sma_20":92949.85,"sma_60":79433.63,"sma_120":67873.12},{"date":"2026-05-20","open":94787,"high":96724,"low":94717,"close":96694,"volume":74,"rsi_14":63.75,"sma_20":93752.85,"sma_60":79821.3,"sma_120":68277.57},{"date":"2026-05-21","open":102795,"high":104836,"low":102740,"close":104836,"volume":43,"rsi_14":69.87,"sma_20":94838.6,"sma_60":80333.38,"sma_120":68767.28},{"date":"2026-05-22","open":105439,"high":105499,"low":104431,"close":104691,"volume":34,"rsi_14":70.77,"sma_20":95925.35,"sma_60":80812.55,"sma_120":69254.58},{"date":"2026-05-26","open":108065,"high":109288,"low":107816,"close":108465,"volume":87,"rsi_14":70.16,"sma_20":97173.1,"sma_60":81330.22,"sma_120":69771.97},{"date":"2026-05-27","open":113981,"high":114627,"low":111545,"close":111650,"volume":445,"rsi_14":67.61,"sma_20":98567.85,"sma_60":81836.05,"sma_120":70306.4},{"date":"2026-05-28","open":109894,"high":111671,"low":105745,"close":111211,"volume":148,"rsi_14":65.74,"sma_20":99829.85,"sma_60":82349.72,"sma_120":70831.65},{"date":"2026-05-29","open":114466,"high":114636,"low":113198,"close":114636,"volume":422,"rsi_14":68.22,"sma_20":101259.1,"sma_60":83036.62,"sma_120":71391.02},{"date":"2026-06-01","open":115918,"high":120855,"low":115918,"close":120636,"volume":128,"rsi_14":68.72,"sma_20":102973.85,"sma_60":83959.98,"sma_120":72002.98},{"date":"2026-06-02","open":122344,"high":122344,"low":117162,"close":120137,"volume":171,"rsi_14":72.21,"sma_20":104700.1,"sma_60":84782.25,"sma_120":72603.32},{"date":"2026-06-04","open":118015,"high":119942,"low":117725,"close":118544,"volume":198,"rsi_14":67.11,"sma_20":106111.1,"sma_60":85583.07,"sma_120":73183.36},{"date":"2026-06-05","open":112439,"high":114241,"low":110282,"close":111525,"volume":35,"rsi_14":55.5,"sma_20":106834.1,"sma_60":86342.17,"sma_120":73708.48},{"date":"2026-06-08","open":99849,"high":105985,"low":99849,"close":101197,"volume":877,"rsi_14":52.3,"sma_20":106969.1,"sma_60":86852.48,"sma_120":74139.15},{"date":"2026-06-09","open":106128,"high":110926,"low":105210,"close":110926,"volume":483,"rsi_14":59.73,"sma_20":107577.6,"sma_60":87508.97,"sma_120":74643.11},{"date":"2026-06-10","open":107836,"high":108654,"low":103343,"close":105395,"volume":1517,"rsi_14":56.47,"sma_20":107643.1,"sma_60":88088.95,"sma_120":75106.32},{"date":"2026-06-11","open":101007,"high":106264,"low":100269,"close":106089,"volume":29,"rsi_14":57.76,"sma_20":107875.6,"sma_60":88704.82,"sma_120":75573.44},{"date":"2026-06-12","open":113368,"high":114377,"low":110857,"close":110857,"volume":100,"rsi_14":55.27,"sma_20":108182.6,"sma_60":89372.08,"sma_120":76083.27},{"date":"2026-06-15","open":115768,"high":117226,"low":115768,"close":116173,"volume":24,"rsi_14":59.21,"sma_20":108666.85,"sma_60":90111.67,"sma_120":76631.86},{"date":"2026-06-16","open":118769,"high":119248,"low":116517,"close":119248,"volume":45,"rsi_14":58.75,"sma_20":109682.5,"sma_60":90835.17,"sma_120":77215.23},{"date":"2026-06-17","open":118230,"high":120786,"low":117542,"close":120786,"volume":25,"rsi_14":57.62,"sma_20":110735.25,"sma_60":91623.15,"sma_120":77821.11},{"date":"2026-06-18","open":121739,"high":125568,"low":121554,"close":125568,"volume":48,"rsi_14":61.16,"sma_20":112138.5,"sma_60":92482.68,"sma_120":78459.4},{"date":"2026-06-19","open":128095,"high":129138,"low":122349,"close":125544,"volume":72,"rsi_14":58.96,"sma_20":113583.25,"sma_60":93429.35,"sma_120":79100.9},{"date":"2026-06-22","open":123422,"high":127925,"low":123422,"close":126143,"volume":60,"rsi_14":54.96,"sma_20":114650.25,"sma_60":94350.53,"sma_120":79746.32},{"date":"2026-06-23","open":126581,"high":126581,"low":113712,"close":113712,"volume":221,"rsi_14":45.24,"sma_20":115102.0,"sma_60":95048.03,"sma_120":80278.94},{"date":"2026-06-24","open":114950,"high":118210,"low":114435,"close":118210,"volume":186,"rsi_14":49.76,"sma_20":115590.0,"sma_60":95863.65,"sma_120":80847.11},{"date":"2026-06-25","open":124206,"high":125804,"low":122639,"close":125414,"volume":27,"rsi_14":59.85,"sma_20":116279.25,"sma_60":96809.05,"sma_120":81475.94},{"date":"2026-06-26","open":120213,"high":120885,"low":113702,"close":115020,"volume":117,"rsi_14":59.79,"sma_20":116470.0,"sma_60":97612.13,"sma_120":82014.48},{"date":"2026-06-29","open":114980,"high":117780,"low":112778,"close":116747,"volume":253,"rsi_14":54.65,"sma_20":116575.75,"sma_60":98494.47,"sma_120":82556.61},{"date":"2026-06-30","open":116478,"high":120597,"low":115360,"close":118220,"volume":2591,"rsi_14":60.96,"sma_20":116454.75,"sma_60":99295.67,"sma_120":83110.27},{"date":"2026-07-01","open":117296,"high":117296,"low":112818,"close":115010,"volume":45,"rsi_14":57.31,"sma_20":116198.0,"sma_60":100105.38,"sma_120":83624.15},{"date":"2026-07-02","open":108135,"high":111136,"low":104791,"close":104791,"volume":17,"rsi_14":45.44,"sma_20":115509.25,"sma_60":100706.87,"sma_120":84036.32},{"date":"2026-07-03","open":102675,"high":112634,"low":102630,"close":112115,"volume":951,"rsi_14":47.04,"sma_20":115538.75,"sma_60":101412.12,"sma_120":84502.15},{"date":"2026-07-06","open":113816,"high":114395,"low":108924,"close":110347,"volume":21,"rsi_14":43.38,"sma_20":115997.0,"sma_60":102074.78,"sma_120":84950.15},{"date":"2026-07-07","open":106683,"high":106683,"low":101211,"close":104042,"volume":3399,"rsi_14":38.37,"sma_20":115652.25,"sma_60":102537.95,"sma_120":85342.11},{"date":"2026-07-08","open":102859,"high":106478,"low":99524,"close":99524,"volume":312,"rsi_14":31.84,"sma_20":115358.25,"sma_60":102955.95,"sma_120":85694.36},{"date":"2026-07-09","open":102510,"high":102510,"low":99525,"close":100358,"volume":955,"rsi_14":32.63,"sma_20":115071.25,"sma_60":103368.37,"sma_120":86050.69},{"date":"2026-07-10","open":103214,"high":105900,"low":103214,"close":103688,"volume":15,"rsi_14":35.08,"sma_20":114712.25,"sma_60":103851.95,"sma_120":86428.02},{"date":"2026-07-13","open":99409,"high":99409,"low":93169,"close":93169,"volume":1654,"rsi_14":35.99,"sma_20":113560.25,"sma_60":104117.03,"sma_120":86715.36},{"date":"2026-07-14","open":93034,"high":94307,"low":90558,"close":94307,"volume":3223,"rsi_14":32.92,"sma_20":112311.25,"sma_60":104368.45,"sma_120":87005.36},{"date":"2026-07-15","open":100427,"high":101645,"low":98965,"close":100133,"volume":11992,"rsi_14":31.57,"sma_20":111277.0,"sma_60":104697.12,"sma_120":87337.02},{"date":"2026-07-16","open":94777,"high":94777,"low":91353,"close":92665,"volume":4223,"rsi_14":32.98,"sma_20":109629.25,"sma_60":104905.87,"sma_120":87598.23},{"date":"2026-07-20","open":88841,"high":92236,"low":88747,"close":89116,"volume":1311,"rsi_14":29.53,"sma_20":107805.0,"sma_60":105047.03,"sma_120":87833.07},{"date":"2026-07-21","open":88027,"high":93289,"low":88027,"close":92480,"volume":552,"rsi_14":31.45,"sma_20":106119.25,"sma_60":105202.7,"sma_120":88092.36},{"date":"2026-07-22","open":97078,"high":97487,"low":93139,"close":93169,"volume":25,"rsi_14":33.66,"sma_20":105090.5,"sma_60":105372.62,"sma_120":88353.32},{"date":"2026-07-23","open":94691,"high":96958,"low":94691,"close":96958,"volume":5,"rsi_14":43.52,"sma_20":104026.25,"sma_60":105596.45,"sma_120":88642.77},{"date":"2026-07-24","open":93443,"high":93603,"low":90708,"close":91102,"volume":28,"rsi_14":32.18,"sma_20":102308.0,"sma_60":105718.37,"sma_120":88889.48},{"date":"2026-07-27","open":92061,"high":92061,"low":89720,"close":91627,"volume":12,"rsi_14":33.78,"sma_20":101136.5,"sma_60":105812.12,"sma_120":89123.73},{"date":"2026-07-28","open":81981,"high":82361,"low":80424,"close":81702,"volume":2233,"rsi_14":31.79,"sma_20":99381.5,"sma_60":105738.78,"sma_120":89262.73},{"date":"2026-07-29","open":80389,"high":80389,"low":71602,"close":76680,"volume":6787,"rsi_14":31.47,"sma_20":97295.25,"sma_60":105574.62,"sma_120":89352.61},{"date":"2026-07-30","open":75540,"high":80330,"low":74790,"close":75445,"volume":399,"rsi_14":29.93,"sma_20":95308.0,"sma_60":105402.03,"sma_120":89425.52},{"date":"2026-07-31","open":85045,"high":91090,"low":85045,"close":91090,"volume":11288,"rsi_14":41.47,"sma_20":94614.75,"sma_60":105411.7,"sma_120":89662.61},{"date":"2026-08-03","open":85880,"high":87125,"low":85270,"close":85270,"volume":22,"rsi_14":44.26,"sma_20":93263.75,"sma_60":105212.2,"sma_120":89814.48},{"date":"2026-08-04","open":85375,"high":85425,"low":83335,"close":85160,"volume":36,"rsi_14":43.27,"sma_20":91995.75,"sma_60":104987.28,"sma_120":89960.19},{"date":"2026-08-05","open":89430,"high":89635,"low":88790,"close":89635,"volume":9,"rsi_14":42.13,"sma_20":91267.25,"sma_60":104832.37,"sma_120":90165.57},{"date":"2026-08-06","open":88085,"high":88085,"low":84035,"close":84500,"volume":27,"rsi_14":43.64,"sma_20":90508.25,"sma_60":104503.2,"sma_120":90332.52},{"date":"2026-08-07","open":85605,"high":85605,"low":83985,"close":83985,"volume":6,"rsi_14":45.77,"sma_20":89681.75,"sma_60":104209.53,"sma_120":90474.65},{"date":"2026-08-10","open":84555,"high":84690,"low":84305,"close":84305,"volume":3,"rsi_14":43.08,"sma_20":88624.75,"sma_60":103723.47,"sma_120":90541.4},{"date":"2026-08-11","open":85460,"high":85460,"low":85105,"close":85105,"volume":5,"rsi_14":43.19,"sma_20":88221.55,"sma_60":103366.83,"sma_120":90687.82},{"date":"2026-08-12","open":85965,"high":88550,"low":85965,"close":87710,"volume":10,"rsi_14":42.03,"sma_20":87891.7,"sma_60":103179.22,"sma_120":90836.02},{"date":"2026-08-13","open":91355,"high":92200,"low":91355,"close":91630,"volume":50,"rsi_14":50.47,"sma_20":87466.55,"sma_60":103043.67,"sma_120":91015.94},{"date":"2026-08-14","open":94000,"high":94355,"low":92610,"close":93760,"volume":51,"rsi_14":51.85,"sma_20":87521.35,"sma_60":102980.55,"sma_120":91197.77},{"date":"2026-08-18","open":95935,"high":97685,"low":92510,"close":92510,"volume":60,"rsi_14":61.03,"sma_20":87691.1,"sma_60":102910.83,"sma_120":91355.48},{"date":"2026-08-19","open":88555,"high":88660,"low":86640,"close":86725,"volume":1870,"rsi_14":60.1,"sma_20":87403.35,"sma_60":102609.0,"sma_120":91459.23},{"date":"2026-08-20","open":92000,"high":93025,"low":92000,"close":92680,"volume":37,"rsi_14":65.82,"sma_20":87378.9,"sma_60":102408.82,"sma_120":91597.36},{"date":"2026-08-21","open":91905,"high":94310,"low":91850,"close":94310,"volume":46,"rsi_14":53.98,"sma_20":87246.5,"sma_60":102172.9,"sma_120":91736.82},{"date":"2026-08-24","open":92880,"high":92880,"low":90005,"close":90005,"volume":45,"rsi_14":56.08,"sma_20":87191.65,"sma_60":101812.15,"sma_120":91807.9},{"date":"2026-08-25","open":88135,"high":91015,"low":88135,"close":90925,"volume":43,"rsi_14":57.25,"sma_20":87156.6,"sma_60":101474.07,"sma_120":91894.23},{"date":"2026-08-26","open":90925,"high":92835,"low":90925,"close":92365,"volume":62,"rsi_14":53.72,"sma_20":87689.75,"sma_60":101102.9,"sma_120":92050.6},{"date":"2026-08-27","open":93825,"high":93840,"low":93265,"close":93265,"volume":10,"rsi_14":63.49,"sma_20":88519.0,"sma_60":100646.72,"sma_120":92282.62},{"date":"2026-08-28","open":92910,"high":92910,"low":91610,"close":91610,"volume":44,"rsi_14":61.34,"sma_20":89327.25,"sma_60":100171.28,"sma_120":92454.46},{"date":"2026-08-31","open":89060,"high":92030,"low":89060,"close":91450,"volume":50,"rsi_14":60.68,"sma_20":89345.25,"sma_60":99719.72,"sma_120":92627.53},{"date":"2026-09-01","open":91300,"high":92575,"low":91300,"close":92575,"volume":12,"rsi_14":61.06,"sma_20":89710.5,"sma_60":99403.88,"sma_120":92847.71},{"date":"2026-09-02","open":89450,"high":89500,"low":88595,"close":88595,"volume":28,"rsi_14":51.26,"sma_20":89882.25,"sma_60":99193.87,"sma_120":92996.53},{"date":"2026-09-03","open":89180,"high":89910,"low":88760,"close":88760,"volume":66,"rsi_14":45.43,"sma_20":89838.5,"sma_60":98824.43,"sma_120":93138.61},{"date":"2026-09-04","open":89560,"high":91255,"low":89560,"close":90500,"volume":3,"rsi_14":44.74,"sma_20":90138.5,"sma_60":98576.18,"sma_120":93303.1},{"date":"2026-09-07","open":93120,"high":94375,"low":93120,"close":94375,"volume":3,"rsi_14":52.77,"sma_20":90658.0,"sma_60":98380.97,"sma_120":93512.03},{"date":"2026-09-08","open":95825,"high":97310,"low":94450,"close":94840,"volume":986,"rsi_14":64.33,"sma_20":91184.75,"sma_60":98114.03,"sma_120":93710.75},{"date":"2026-09-09","open":95060,"high":95597,"low":95060,"close":95597,"volume":99,"rsi_14":56.31,"sma_20":91709.35,"sma_60":97771.1,"sma_120":93907.56},{"date":"2026-09-10","open":94910,"high":95735,"low":94400,"close":95735,"volume":368,"rsi_14":53.29,"sma_20":92110.6,"sma_60":97379.22,"sma_120":94071.81},{"date":"2026-09-11","open":93010,"high":94075,"low":92400,"close":94075,"volume":14,"rsi_14":60.72,"sma_20":92232.85,"sma_60":96934.05,"sma_120":94241.63},{"date":"2026-09-14","open":90445,"high":90460,"low":90065,"close":90460,"volume":4,"rsi_14":48.93,"sma_20":92067.85,"sma_60":96348.92,"sma_120":94377.19},{"date":"2026-09-15","open":89445,"high":89445,"low":89445,"close":89445,"volume":1,"rsi_14":43.13,"sma_20":91914.6,"sma_60":95747.28,"sma_120":94548.07},{"date":"2026-09-16","open":89445,"high":91305,"low":89445,"close":91305,"volume":167,"rsi_14":45.59,"sma_20":92143.6,"sma_60":95166.67,"sma_120":94716.7},{"date":"2026-09-17","open":91380,"high":91655,"low":90655,"close":90655,"volume":7,"rsi_14":47.75,"sma_20":92042.35,"sma_60":94782.38,"sma_120":94871.82},{"date":"2026-09-18","open":92900,"high":93600,"low":92745,"close":93600,"volume":11,"rsi_14":54.48,"sma_20":92006.85,"sma_60":94372.22,"sma_120":95073.01},{"date":"2026-09-21","open":94865,"high":95600,"low":94865,"close":95045,"volume":15,"rsi_14":55.08,"sma_20":92258.85,"sma_60":93866.08,"sma_120":95291.0},{"date":"2026-09-22","open":96840,"high":96840,"low":95647,"close":95850,"volume":33,"rsi_14":67.16,"sma_20":92505.1,"sma_60":93546.58,"sma_120":95531.29},{"date":"2026-09-23","open":96810,"high":96810,"low":96770,"close":96770,"volume":4,"rsi_14":68.3,"sma_20":92725.35,"sma_60":93213.63,"sma_120":95804.46},{"date":"2026-09-28","open":95685,"high":95685,"low":93755,"close":93755,"volume":447,"rsi_14":57.03,"sma_20":92749.85,"sma_60":92805.9,"sma_120":95999.64},{"date":"2026-09-29","open":93495,"high":93865,"low":93025,"close":93865,"volume":37,"rsi_14":48.69,"sma_20":92862.6,"sma_60":92453.48,"sma_120":96226.79},{"date":"2026-09-30","open":94850,"high":94850,"low":93550,"close":93550,"volume":6,"rsi_14":46.65,"sma_20":92967.6,"sma_60":92266.13,"sma_120":96432.49},{"date":"2026-10-01","open":93240,"high":95140,"low":93240,"close":95140,"volume":24,"rsi_14":48.86,"sma_20":93095.85,"sma_60":91983.23,"sma_120":96642.2},{"date":"2026-10-02","open":95725,"high":95725,"low":95725,"close":95725,"volume":1,"rsi_14":49.98,"sma_20":93452.35,"sma_60":91739.53,"sma_120":96850.24},{"date":"2026-10-06","open":95935,"high":96120,"low":94495,"close":94495,"volume":5,"rsi_14":51.04,"sma_20":93739.1,"sma_60":91580.42,"sma_120":97000.91},{"date":"2026-10-07","open":93645,"high":93645,"low":93165,"close":93165,"volume":2,"rsi_14":57.59,"sma_20":93872.35,"sma_60":91474.43,"sma_120":97155.62},{"date":"2026-10-08","open":92205,"high":92205,"low":90985,"close":90985,"volume":18,"rsi_14":54.06,"sma_20":93702.85,"sma_60":91318.23,"sma_120":97282.41},{"date":"2026-10-12","open":88355,"high":88355,"low":87090,"close":87270,"volume":7,"rsi_14":40.32,"sma_20":93324.35,"sma_60":91044.62,"sma_120":97386.03},{"date":"2026-10-13","open":82025,"high":82025,"low":80425,"close":81460,"volume":7,"rsi_14":32.31,"sma_20":92617.5,"sma_60":90849.47,"sma_120":97419.78},{"date":"2026-10-14","open":82900,"high":82900,"low":80445,"close":81175,"volume":1222,"rsi_14":23.38,"sma_20":91889.5,"sma_60":90630.6,"sma_120":97434.82},{"date":"2026-10-15","open":76090,"high":76090,"low":74085,"close":75060,"volume":1354,"rsi_14":14.32,"sma_20":90938.75,"sma_60":90212.72,"sma_120":97388.91},{"date":"2026-10-16","open":76820,"high":76920,"low":76135,"close":76235,"volume":660,"rsi_14":15.44,"sma_20":90227.5,"sma_60":89938.9,"sma_120":97355.16},{"date":"2026-10-19","open":75080,"high":76455,"low":74475,"close":76395,"volume":3512,"rsi_14":13.11,"sma_20":89575.0,"sma_60":89726.9,"sma_120":97318.57},{"date":"2026-10-20","open":75665,"high":75665,"low":73845,"close":74635,"volume":5,"rsi_14":13.73,"sma_20":88741.5,"sma_60":89429.48,"sma_120":97246.49},{"date":"2026-10-21","open":77730,"high":77900,"low":76500,"close":77430,"volume":38,"rsi_14":21.71,"sma_20":88080.25,"sma_60":89167.17,"sma_120":97199.07},{"date":"2026-10-22","open":77430,"high":77430,"low":73725,"close":74460,"volume":84,"rsi_14":19.89,"sma_20":87123.25,"sma_60":88792.2,"sma_120":97122.24},{"date":"2026-10-23","open":72346,"high":74675,"low":70495,"close":74675,"volume":5,"rsi_14":16.26,"sma_20":86104.75,"sma_60":88518.42,"sma_120":97045.12}],"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"FOCUS 200","phase":"above-fold","symbol_resolved":true}